Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
01:46:53 EDT Sun 05 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-03
Q
ETFLF
0.01702
0.0143
0.0274
2024-05-02
Q
ETFLF
0.01702
0.0143
0.0274
2024-05-01
Q
ETFLF
0.01702
0.01702
0.01702
0.01702
-0.00178
100
1
0.0143
0.0274
2024-04-30
Q
ETFLF
0.0185
0.0188
0.0185
0.0188
0.00238
4,000
2
0.0143
0.0274
2024-04-29
Q
ETFLF
0.021
0.021
0.01642
0.01642
-0.00098
1,500
3
0.0143
0.0274
2024-04-26
Q
ETFLF
0.0174
0.0174
0.0174
0.0174
0.0027
3,677
2
0.0143
0.027
2024-04-25
Q
ETFLF
0.0147
0.0143
0.0274
2024-04-24
Q
ETFLF
0.0147
0.0143
0.0274
2024-04-23
Q
ETFLF
0.0147
0.0143
0.0274
2024-04-22
Q
ETFLF
0.0147
0.0143
0.0274
2024-04-19
Q
ETFLF
0.0178
0.0236
0.0146
0.0147
-0.0054
90,355
9
0.0143
0.0274
2024-04-18
Q
ETFLF
0.0274
0.0274
0.0201
0.0201
0.00056
18,748
2
0.0143
0.0274
2024-04-17
Q
ETFLF
0.01954
0.0143
0.0274
2024-04-16
Q
ETFLF
0.01954
0.01954
0.01954
0.01954
1
1
0.0143
0.0274
2024-04-15
Q
ETFLF
0.0205
0.0143
0.0274
2024-04-12
Q
ETFLF
0.0205
0.0205
0.0205
0.0205
0.001615
100
1
0.0143
0.0274
2024-04-11
Q
ETFLF
0.018885
0.0143
0.0274
2024-04-10
Q
ETFLF
0.018885
0.0143
0.0274
2024-04-09
Q
ETFLF
0.018885
0.0143
0.0274
2024-04-08
Q
ETFLF
0.0143
0.0201
0.0143
0.018885
-0.000795
16,600
3
0.0143
0.0274
2024-04-05
Q
ETFLF
0.01968
0.0143
0.0274
2024-04-04
Q
ETFLF
0.01968
0.01968
0.01968
0.01968
6,000
1
0.0143
0.0274
2024-04-03
Q
ETFLF
0.02002
0.02002
0.01968
0.01968
0.00158
16,500
3
0.0143
0.0274
2024-04-02
Q
ETFLF
0.0181
0.0181
0.0181
0.0181
74
1
0.0174
0.0274
2024-04-01
Q
ETFLF
0.0181
0.0181
0.0181
0.0181
-0.00154
700
1
0.0143
0.0274
2024-03-29
Q
ETFLF
0.01964
2024-03-28
Q
ETFLF
0.01964
0.0143
0.0274
2024-03-27
Q
ETFLF
0.01964
0.01964
0.01964
0.01964
12
1
0.0143
0.0274
2024-03-26
Q
ETFLF
0.01964
0.01964
0.01964
0.01964
30
1
0.0143
0.0274
2024-03-25
Q
ETFLF
0.01964
0.0143
0.0274
2024-03-22
Q
ETFLF
0.01964
0.01964
0.01964
0.01964
-0.00126
1,000
1
0.0143
0.0274
2024-03-21
Q
ETFLF
0.0209
0.0143
0.0274
2024-03-20
Q
ETFLF
0.0209
0.0209
0.0209
0.0209
0.00116
13,215
1
0.0143
0.0274
2024-03-19
Q
ETFLF
0.01974
0.01974
0.01974
0.01974
1
1
0.0143
0.0274
2024-03-18
Q
ETFLF
0.01974
0.0143
0.0274
2024-03-15
Q
ETFLF
0.01974
0.01974
0.01974
0.01974
-0.00766
1,961
2
0.0143
0.0274
2024-03-14
Q
ETFLF
0.0274
0.0143
0.0274
2024-03-13
Q
ETFLF
0.0274
0.0274
0.0274
0.0274
0.0054
10,000
1
0.0143
0.0274
2024-03-12
Q
ETFLF
0.0204
0.022
0.0186
0.022
0.0019
222,000
13
0.0143
0.0274
2024-03-11
Q
ETFLF
0.0201
0.0201
0.0201
0.0201
1
1
0.0143
0.0274
2024-03-08
Q
ETFLF
0.0201
0.0143
0.0274
2024-03-07
Q
ETFLF
0.02002
0.0201
0.02002
0.0201
0.00058
2,167
2
0.0143
0.0274
2024-03-06
Q
ETFLF
0.01952
0.0143
0.0274
2024-03-05
Q
ETFLF
0.01952
0.01952
0.01952
0.01952
-0.00328
110
2
0.0143
0.0274
2024-03-04
Q
ETFLF
0.0228
0.0143
0.0274
2024-03-01
Q
ETFLF
0.0208
0.0228
0.0208
0.0228
0.002
9,417
3
0.0143
0.0274
2024-02-29
Q
ETFLF
0.021402
0.021402
0.0208
0.0208
0.00006
50,000
2
0.0208
0.0274
2024-02-28
Q
ETFLF
0.02074
0.0208
0.0274
2024-02-27
Q
ETFLF
0.02074
0.0143
0.0274
2024-02-26
Q
ETFLF
0.02074
0.0143
0.0274
2024-02-23
Q
ETFLF
0.02074
0.02074
0.02074
0.02074
0.0009
8,950
1
0.0143
0.0274
2024-02-22
Q
ETFLF
0.01984
0.0143
0.0274
2024-02-21
Q
ETFLF
0.01984
0.0143
0.0274
2024-02-20
Q
ETFLF
0.02053
0.02053
0.01984
0.01984
-0.00736
4,376
2
0.0143
0.0274
2024-02-19
Q
ETFLF
0.0272
2024-02-16
Q
ETFLF
0.0272
0.0143
0.0274
2024-02-15
Q
ETFLF
0.0272
0.0272
0.0272
0.0272
0.0092
500
1
0.0143
0.0274
2024-02-14
Q
ETFLF
0.018
0.0143
0.0274
2024-02-13
Q
ETFLF
0.018
0.0143
0.0274
2024-02-12
Q
ETFLF
0.018
0.018
0.018
0.018
37
1
0.0143
0.0274
2024-02-09
Q
ETFLF
0.018
0.0143
0.0274
2024-02-08
Q
ETFLF
0.018
0.0143
0.0273
2024-02-07
Q
ETFLF
0.018
0.0143
0.0274
2024-02-06
Q
ETFLF
0.018
0.0143
0.0274
2024-02-05
Q
ETFLF
0.01994
0.022
0.018
0.018
0.0037
35,047
5
0.0143
0.0274